Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11.49	11.56	11.36	11.56	4,994,947	+0.10(+0.84%)
Jul 29, 2004	11.37	11.50	11.34	11.47	3,729,547	+0.10(+0.88%)
Jul 28, 2004	11.17	11.42	11.16	11.37	5,204,549	+0.20(+1.80%)
Jul 27, 2004	11.04	11.25	11.03	11.17	7,292,161	+0.02(+0.22%)
Jul 26, 2004	11.15	11.28	11.00	11.14	5,225,727	-0.02(-0.19%)
Jul 23, 2004	11.29	11.29	11.11	11.16	3,659,472	-0.15(-1.35%)
Jul 22, 2004	11.38	11.38	11.09	11.31	2,915,120	-0.10(-0.91%)
Jul 21, 2004	11.31	11.46	11.31	11.42	5,922,740	+0.12(+1.02%)
Jul 20, 2004	11.11	11.32	11.08	11.30	5,400,447	+0.19(+1.71%)
Jul 19, 2004	10.99	11.12	10.97	11.11	5,203,926	+0.14(+1.26%)
Jul 16, 2004	11.04	11.05	10.95	10.98	4,883,138	-0.03(-0.23%)
Jul 15, 2004	11.04	11.06	10.90	11.00	4,305,408	-0.04(-0.36%)
Jul 14, 2004	11.13	11.13	11.00	11.04	5,094,297	-0.09(-0.82%)
Jul 13, 2004	11.13	11.18	11.11	11.13	3,265,807	-0.01(-0.09%)
Jul 12, 2004	11.22	11.23	11.09	11.14	4,109,198	-0.07(-0.60%)
Jul 09, 2004	11.15	11.26	11.12	11.21	4,546,155	+0.06(+0.52%)
Jul 08, 2004	11.21	11.28	11.12	11.15	5,427,854	-0.06(-0.54%)
Jul 07, 2004	11.67	11.67	10.93	11.21	20,368,158	-0.49(-4.18%)
Jul 06, 2004	11.70	11.75	11.64	11.70	5,072,185	-0.08(-0.71%)
Jul 02, 2004	11.94	11.94	11.78	11.79	5,036,057	-0.14(-1.18%)
Jul 01, 2004	12.19	12.23	11.93	11.93	5,140,703	-0.26(-2.10%)
Jun 30, 2004	12.23	12.24	12.13	12.18	2,644,475	-0.03(-0.28%)
Jun 29, 2004	12.30	12.39	12.22	12.22	3,486,621	-0.08(-0.65%)
Jun 28, 2004	12.35	12.40	12.20	12.30	2,580,006	-0.07(-0.55%)
Jun 25, 2004	12.21	12.44	12.17	12.37	4,345,273	+0.14(+1.16%)
Jun 24, 2004	12.20	12.28	12.12	12.22	3,576,628	+0.03(+0.22%)
Jun 23, 2004	12.14	12.21	12.05	12.20	4,554,253	+0.03(+0.26%)
Jun 22, 2004	12.23	12.25	12.12	12.16	5,783,213	-0.12(-0.95%)
Jun 21, 2004	12.34	12.41	12.28	12.28	3,372,632	-0.10(-0.83%)
Jun 18, 2004	12.50	12.56	12.35	12.38	3,220,647	-0.11(-0.90%)
Jun 17, 2004	12.54	12.60	12.38	12.50	5,512,879	-0.17(-1.34%)
Jun 16, 2004	12.75	12.76	12.58	12.67	2,721,713	-0.08(-0.62%)
Jun 15, 2004	12.73	12.76	12.68	12.75	3,760,069	+0.05(+0.40%)
Jun 14, 2004	12.79	12.79	12.64	12.69	2,802,066	-0.11(-0.89%)
Jun 10, 2004	12.95	12.98	12.75	12.81	3,892,744	-0.13(-1.00%)
Jun 09, 2004	13.10	13.25	12.92	12.94	3,152,441	-0.21(-1.56%)
Jun 08, 2004	12.92	13.14	12.90	13.14	2,785,871	+0.13(+0.96%)
Jun 07, 2004	12.86	13.02	12.85	13.02	2,176,685	+0.19(+1.49%)
Jun 04, 2004	12.94	12.96	12.74	12.83	2,668,456	-0.09(-0.68%)
Jun 03, 2004	13.12	13.13	12.91	12.92	2,641,360	-0.22(-1.71%)
Jun 02, 2004	12.96	13.16	12.95	13.14	4,280,181	+0.20(+1.55%)
Jun 01, 2004	12.75	12.94	12.69	12.94	2,641,672	+0.12(+0.91%)
May 28, 2004	12.91	12.92	12.82	12.82	2,106,610	-0.10(-0.80%)
May 27, 2004	12.85	12.96	12.84	12.93	2,403,105	+0.08(+0.64%)
May 26, 2004	12.78	12.87	12.74	12.84	4,063,727	+0.04(+0.33%)
May 25, 2004	12.63	12.82	12.48	12.80	3,805,540	+0.17(+1.36%)
May 24, 2004	12.72	12.76	12.62	12.63	4,477,637	-0.06(-0.48%)
May 21, 2004	12.71	12.74	12.61	12.69	3,135,000	+0.01(+0.06%)
May 20, 2004	12.72	12.79	12.63	12.68	3,834,816	-0.08(-0.64%)
May 19, 2004	12.79	13.00	12.76	12.76	3,481,326	+0.03(+0.20%)
May 18, 2004	12.67	12.79	12.66	12.74	2,691,503	+0.12(+0.92%)
May 17, 2004	12.69	12.74	12.57	12.62	5,748,019	-0.22(-1.75%)
May 14, 2004	12.83	12.95	12.73	12.85	2,902,662	+0.04(+0.31%)
May 13, 2004	12.82	12.87	12.72	12.81	4,575,431	-0.03(-0.21%)
May 12, 2004	12.77	12.86	12.63	12.84	4,025,731	-0.04(-0.34%)
May 11, 2004	12.68	12.93	12.68	12.88	3,277,330	+0.19(+1.49%)
May 10, 2004	12.96	12.98	12.60	12.69	6,201,171	-0.30(-2.30%)
May 07, 2004	13.12	13.20	12.96	12.99	2,666,276	-0.13(-1.03%)
May 06, 2004	13.24	13.35	13.01	13.12	4,031,649	-0.24(-1.77%)
May 05, 2004	13.28	13.37	13.24	13.36	3,988,358	+0.07(+0.52%)
May 04, 2004	13.07	13.40	13.07	13.29	6,602,000	+0.20(+1.52%)